Indicators

Alpha and Omega Semi (NQ: AOSL )

21.87 -0.59 (-2.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.210	9.390	9.166	9.340	159,600	+0.16(+1.74%)
Jun 27, 2019	8.930	9.190	8.920	9.180	66,114	+0.31(+3.49%)
Jun 26, 2019	8.700	8.940	8.540	8.870	51,314	+0.25(+2.90%)
Jun 25, 2019	8.550	8.700	8.420	8.620	39,143	+0.06(+0.70%)
Jun 24, 2019	8.650	8.700	8.470	8.560	43,346	-0.10(-1.15%)
Jun 21, 2019	8.690	8.800	8.470	8.660	77,100	-0.07(-0.80%)
Jun 20, 2019	8.850	9.010	8.710	8.730	48,050	-0.10(-1.13%)
Jun 19, 2019	8.650	8.850	8.650	8.830	77,698	+0.14(+1.61%)
Jun 18, 2019	8.780	8.990	8.510	8.690	66,286	+0.23(+2.72%)
Jun 17, 2019	8.610	8.710	8.430	8.460	41,081	-0.15(-1.74%)
Jun 14, 2019	8.640	8.720	8.540	8.610	47,900	-0.13(-1.49%)
Jun 13, 2019	8.450	8.780	8.450	8.740	154,242	+0.38(+4.55%)
Jun 12, 2019	8.570	8.700	8.330	8.360	47,525	-0.25(-2.90%)
Jun 11, 2019	8.990	9.040	8.580	8.610	61,117	-0.27(-3.04%)
Jun 10, 2019	8.570	9.070	8.570	8.880	68,178	+0.37(+4.35%)
Jun 07, 2019	8.500	8.560	8.350	8.510	52,400	+0.04(+0.47%)
Jun 06, 2019	8.370	8.480	8.215	8.470	67,456	+0.01(+0.12%)
Jun 05, 2019	8.700	8.800	8.400	8.460	92,088	-0.24(-2.76%)
Jun 04, 2019	8.630	8.740	8.530	8.700	68,918	+0.20(+2.35%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.